Essential Properties Realty Trust, Inc. Common Stock (NY:EPRT)

33.83 -0.33 (-0.98%)

Streaming Delayed Price Updated: 3:07 PM EDT, Mar 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 09, 2026	34.18	34.23	33.60	34.16	2,089,401	-0.18(-0.52%)
Mar 06, 2026	34.10	34.35	33.77	34.34	1,523,507	+0.09(+0.26%)
Mar 05, 2026	34.20	34.40	34.09	34.25	1,811,502	-0.32(-0.93%)
Mar 04, 2026	34.67	34.73	34.27	34.57	1,799,119	-0.01(-0.03%)
Mar 03, 2026	34.27	34.67	33.98	34.58	2,027,190	-0.01(-0.03%)
Mar 02, 2026	33.92	34.65	33.75	34.59	2,076,662	+0.65(+1.92%)
Feb 27, 2026	33.68	34.38	33.68	33.94	3,046,273	+0.26(+0.77%)
Feb 26, 2026	33.48	33.70	33.27	33.68	1,580,801	+0.25(+0.75%)
Feb 25, 2026	33.23	33.45	33.01	33.43	2,263,223	+0.16(+0.48%)
Feb 24, 2026	33.06	33.35	32.83	33.27	2,030,125	+0.16(+0.48%)
Feb 23, 2026	33.00	33.21	32.68	33.11	2,115,463	+0.37(+1.13%)
Feb 20, 2026	32.56	32.88	32.35	32.74	1,977,034	+0.18(+0.55%)
Feb 19, 2026	32.24	32.64	32.13	32.56	2,306,685	+0.23(+0.71%)
Feb 18, 2026	32.91	33.00	32.00	32.33	8,186,095	-0.36(-1.10%)
Feb 17, 2026	32.29	32.72	32.03	32.69	1,877,919	+0.60(+1.87%)
Feb 13, 2026	32.10	32.39	31.69	32.09	1,566,466	+0.44(+1.39%)
Feb 12, 2026	31.76	32.25	31.07	31.65	2,341,013	+0.10(+0.32%)
Feb 11, 2026	31.89	31.94	31.41	31.55	1,329,204	-0.36(-1.13%)
Feb 10, 2026	31.55	32.00	31.45	31.91	1,029,406	+0.44(+1.40%)
Feb 09, 2026	31.67	31.73	31.36	31.47	875,042	-0.28(-0.88%)
Feb 06, 2026	32.29	32.63	31.57	31.75	1,486,781	-0.33(-1.03%)
Feb 05, 2026	31.06	32.28	31.02	32.08	2,228,427	+1.19(+3.85%)
Feb 04, 2026	30.65	31.08	30.50	30.89	1,189,166	+0.47(+1.55%)
Feb 03, 2026	29.95	30.48	29.77	30.42	1,665,379	+0.30(+1.00%)
Feb 02, 2026	30.36	30.36	30.00	30.12	1,243,804	-0.24(-0.79%)
Jan 30, 2026	30.03	30.42	29.61	30.36	1,851,484	+0.31(+1.03%)
Jan 29, 2026	29.58	30.18	29.49	30.05	2,309,266	+0.56(+1.90%)
Jan 28, 2026	30.19	30.27	29.30	29.49	1,546,389	-0.69(-2.29%)
Jan 27, 2026	30.31	30.54	30.14	30.18	1,903,297	-0.15(-0.49%)
Jan 26, 2026	30.42	30.51	30.16	30.33	1,542,808	-0.03(-0.10%)
Jan 23, 2026	30.14	30.37	29.97	30.36	1,308,226	+0.06(+0.20%)
Jan 22, 2026	30.90	31.05	30.25	30.30	1,425,953	-0.64(-2.07%)
Jan 21, 2026	30.98	31.20	30.54	30.94	1,826,540	-0.12(-0.39%)
Jan 20, 2026	30.38	31.08	30.26	31.06	1,614,241	+0.23(+0.75%)
Jan 16, 2026	30.43	30.89	30.40	30.83	1,505,820	+0.29(+0.95%)
Jan 15, 2026	30.41	30.72	30.32	30.54	1,310,359	+0.09(+0.30%)
Jan 14, 2026	30.02	30.61	29.98	30.45	2,962,353	+0.47(+1.57%)
Jan 13, 2026	29.83	30.07	29.69	29.98	1,957,545	+0.26(+0.87%)
Jan 12, 2026	29.55	30.09	29.40	29.72	2,208,150	+0.25(+0.85%)
Jan 09, 2026	29.87	30.10	29.47	29.47	2,081,895	-0.46(-1.54%)
Jan 08, 2026	29.82	30.22	29.80	29.93	1,609,977	+0.02(+0.07%)
Jan 07, 2026	29.77	30.29	29.53	29.91	2,359,603	+0.22(+0.74%)
Jan 06, 2026	29.62	29.69	29.21	29.69	2,516,640	+0.00(+0.00%)
Jan 05, 2026	29.83	30.10	29.39	29.69	2,066,681	-0.37(-1.23%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.